Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

8.370 +0.030 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.173 5.897 5.173 5.272 158,205 -0.09(-1.73%)
Mar 30, 2020 5.392 5.392 4.880 5.365 213,028 +0.23(+4.39%)
Mar 27, 2020 4.781 5.206 4.662 5.140 122,432 +0.27(+5.59%)
Mar 26, 2020 5.073 5.165 4.814 4.867 265,019 -0.25(-4.81%)
Mar 25, 2020 4.715 5.189 4.356 5.113 196,606 +0.52(+11.27%)
Mar 24, 2020 4.250 4.681 4.241 4.595 229,756 +0.45(+10.90%)
Mar 23, 2020 4.947 4.980 3.659 4.144 376,116 -0.92(-18.22%)
Mar 20, 2020 5.033 5.279 5.007 5.067 87,042 +0.13(+2.55%)
Mar 19, 2020 4.071 5.047 3.659 4.940 383,003 +0.63(+14.64%)
Mar 18, 2020 5.146 5.146 3.845 4.310 389,686 -1.05(-19.58%)
Mar 17, 2020 5.379 5.379 4.987 5.359 247,632 -0.03(-0.62%)
Mar 16, 2020 5.797 5.797 4.867 5.392 309,870 -0.78(-12.59%)
Mar 13, 2020 6.315 6.441 6.089 6.169 134,931 -0.04(-0.64%)
Mar 12, 2020 6.508 6.508 5.923 6.209 148,895 -0.42(-6.31%)
Mar 11, 2020 6.720 6.813 6.614 6.627 112,152 -0.27(-3.95%)
Mar 10, 2020 6.919 7.011 6.880 6.899 89,055 +0.13(+1.95%)
Mar 09, 2020 6.287 6.909 6.036 6.768 235,586 -0.43(-5.95%)
Mar 06, 2020 7.242 7.249 7.084 7.196 122,160 -0.14(-1.89%)
Mar 05, 2020 7.347 7.400 7.301 7.334 50,286 -0.07(-0.98%)
Mar 04, 2020 7.295 7.446 7.295 7.407 89,494 +0.14(+1.90%)
Mar 03, 2020 7.407 7.561 7.262 7.268 122,297 -0.01(-0.09%)
Mar 02, 2020 6.952 7.374 6.952 7.275 162,127 +0.34(+4.84%)
Feb 28, 2020 7.143 7.188 6.820 6.939 241,134 -0.34(-4.62%)
Feb 27, 2020 7.473 7.494 7.216 7.275 112,140 -0.31(-4.08%)
Feb 26, 2020 7.427 7.631 7.427 7.585 65,120 +0.16(+2.17%)
Feb 25, 2020 7.710 7.777 7.387 7.423 121,781 -0.27(-3.55%)
Feb 24, 2020 7.901 7.914 7.697 7.697 78,978 -0.22(-2.79%)
Feb 21, 2020 7.822 7.974 7.794 7.917 74,207 +0.12(+1.52%)
Feb 20, 2020 7.763 7.815 7.763 7.799 17,305 +0.01(+0.13%)
Feb 19, 2020 7.717 7.789 7.717 7.789 34,180 +0.06(+0.77%)
Feb 18, 2020 7.743 7.763 7.717 7.730 44,616 -0.05(-0.68%)
Feb 14, 2020 7.782 7.829 7.773 7.782 30,047 -0.01(-0.18%)
Feb 13, 2020 7.769 7.809 7.769 7.797 39,338 +0.04(+0.52%)
Feb 12, 2020 7.861 7.881 7.756 7.756 73,260 +0.00(+0.00%)
Feb 11, 2020 7.802 7.828 7.756 7.756 66,864 +0.00(+0.00%)
Feb 10, 2020 7.723 7.822 7.723 7.756 116,847 +0.05(+0.59%)
Feb 07, 2020 7.736 7.756 7.697 7.710 37,737 -0.01(-0.08%)
Feb 06, 2020 7.756 7.756 7.697 7.717 43,098 -0.02(-0.25%)
Feb 05, 2020 7.743 7.750 7.717 7.736 29,420 +0.02(+0.25%)
Feb 04, 2020 7.691 7.723 7.644 7.717 41,890 +0.06(+0.77%)
Feb 03, 2020 7.612 7.676 7.606 7.658 27,621 +0.01(+0.17%)
Jan 31, 2020 7.619 7.645 7.592 7.645 29,640 -0.01(-0.17%)
Jan 30, 2020 7.632 7.704 7.599 7.658 57,164 +0.05(+0.69%)
Jan 29, 2020 7.599 7.679 7.599 7.606 39,881 -0.02(-0.26%)
Jan 28, 2020 7.599 7.651 7.592 7.625 46,997 -0.02(-0.26%)
Jan 27, 2020 7.671 7.704 7.625 7.645 65,851 +0.03(+0.39%)
Jan 24, 2020 7.621 7.627 7.612 7.615 24,751 -0.01(-0.13%)
Jan 23, 2020 7.632 7.632 7.599 7.625 5,637 -0.01(-0.09%)
Jan 22, 2020 7.606 7.632 7.514 7.632 41,558 +0.03(+0.39%)
Jan 21, 2020 7.560 7.632 7.527 7.602 84,069 +0.05(+0.65%)
Jan 17, 2020 7.540 7.560 7.534 7.553 35,445 -0.01(-0.09%)
Jan 16, 2020 7.534 7.560 7.527 7.560 40,712 +0.00(+0.00%)
Jan 15, 2020 7.494 7.586 7.494 7.560 112,710 +0.05(+0.70%)
Jan 14, 2020 7.514 7.547 7.488 7.507 26,807 -0.01(-0.09%)
Jan 13, 2020 7.494 7.553 7.488 7.514 57,790 -0.03(-0.35%)
Jan 10, 2020 7.599 7.619 7.520 7.540 51,029 -0.09(-1.20%)
Jan 09, 2020 7.619 7.638 7.580 7.632 56,390 +0.05(+0.69%)
Jan 08, 2020 7.552 7.658 7.552 7.580 83,869 +0.03(+0.34%)
Jan 07, 2020 7.508 7.554 7.482 7.554 59,942 +0.07(+0.96%)
Jan 06, 2020 7.515 7.515 7.476 7.482 59,660 -0.03(-0.43%)
Jan 03, 2020 7.372 7.515 7.372 7.515 56,917 +0.11(+1.49%)
Jan 02, 2020 7.469 7.515 7.365 7.404 67,318 -0.05(-0.61%)
Dec 31, 2019 7.442 7.469 7.442 7.450 33,073 -0.02(-0.26%)
Dec 30, 2019 7.430 7.469 7.430 7.469 37,015 +0.04(+0.53%)
Dec 27, 2019 7.411 7.430 7.404 7.430 19,844 +0.01(+0.18%)
Dec 26, 2019 7.398 7.430 7.385 7.417 22,836 -0.01(-0.17%)
Dec 24, 2019 7.443 7.443 7.385 7.430 39,381 -0.01(-0.17%)
Dec 23, 2019 7.469 7.469 7.424 7.443 44,674 -0.03(-0.35%)
Dec 20, 2019 7.411 7.469 7.365 7.469 49,841 +0.10(+1.41%)
Dec 19, 2019 7.359 7.399 7.352 7.365 33,003 -0.01(-0.18%)
Dec 18, 2019 7.352 7.378 7.326 7.378 65,832 +0.00(+0.00%)
Dec 17, 2019 7.365 7.391 7.365 7.378 25,679 +0.01(+0.09%)
Dec 16, 2019 7.385 7.443 7.333 7.372 56,688 -0.01(-0.18%)
Dec 13, 2019 7.333 7.391 7.320 7.385 50,918 +0.00(+0.00%)
Dec 12, 2019 7.469 7.469 7.352 7.385 40,922 -0.07(-0.87%)
Dec 11, 2019 7.443 7.482 7.411 7.450 51,781 +0.02(+0.26%)
Dec 10, 2019 7.430 7.450 7.398 7.430 36,673 -0.02(-0.26%)
Dec 09, 2019 7.495 7.527 7.450 7.450 59,712 -0.08(-1.03%)
Dec 06, 2019 7.540 7.546 7.501 7.527 22,461 +0.07(+0.95%)
Dec 05, 2019 7.514 7.521 7.456 7.456 23,062 -0.02(-0.26%)
Dec 04, 2019 7.508 7.553 7.437 7.475 56,842 -0.03(-0.43%)
Dec 03, 2019 7.546 7.572 7.488 7.508 62,491 -0.04(-0.51%)
Dec 02, 2019 7.540 7.546 7.501 7.546 49,248 +0.05(+0.69%)
Nov 29, 2019 7.450 7.521 7.450 7.495 5,421 -0.01(-0.09%)
Nov 27, 2019 7.488 7.546 7.475 7.501 72,497 +0.03(+0.39%)
Nov 26, 2019 7.456 7.472 7.424 7.472 13,559 +0.05(+0.65%)
Nov 25, 2019 7.456 7.456 7.424 7.424 15,774 -0.03(-0.43%)
Nov 22, 2019 7.424 7.456 7.391 7.456 38,882 +0.03(+0.43%)
Nov 21, 2019 7.372 7.424 7.334 7.424 31,528 +0.06(+0.88%)
Nov 20, 2019 7.355 7.398 7.353 7.359 15,916 +0.01(+0.18%)
Nov 19, 2019 7.333 7.372 7.327 7.346 18,321 -0.01(-0.09%)
Nov 18, 2019 7.359 7.366 7.327 7.353 30,613 -0.01(-0.18%)
Nov 15, 2019 7.404 7.453 7.366 7.366 44,768 -0.04(-0.52%)
Nov 14, 2019 7.411 7.457 7.404 7.404 7,965 -0.03(-0.35%)
Nov 13, 2019 7.372 7.430 7.350 7.430 30,386 +0.08(+1.14%)
Nov 12, 2019 7.327 7.353 7.327 7.346 17,726 +0.02(+0.26%)
Nov 11, 2019 7.320 7.359 7.301 7.327 22,909 -0.03(-0.44%)
Nov 08, 2019 7.327 7.385 7.288 7.359 36,868 +0.01(+0.18%)
Nov 07, 2019 7.404 7.427 7.314 7.346 38,192 -0.06(-0.78%)
Nov 06, 2019 7.404 7.436 7.385 7.404 47,290 +0.01(+0.16%)
Nov 05, 2019 7.391 7.436 7.372 7.392 52,741 -0.01(-0.16%)
Nov 04, 2019 7.359 7.404 7.347 7.404 49,593 +0.07(+0.96%)
Nov 01, 2019 7.340 7.365 7.282 7.333 50,231 +0.00(+0.04%)
Oct 31, 2019 7.340 7.340 7.289 7.330 62,761 +0.02(+0.31%)
Oct 30, 2019 7.237 7.333 7.227 7.308 59,413 +0.06(+0.89%)
Oct 29, 2019 7.237 7.255 7.192 7.244 29,759 +0.02(+0.27%)
Oct 28, 2019 7.263 7.263 7.224 7.224 16,459 -0.02(-0.22%)
Oct 25, 2019 7.253 7.253 7.231 7.240 12,791 -0.00(-0.04%)
Oct 24, 2019 7.289 7.308 7.244 7.244 61,015 -0.04(-0.53%)
Oct 23, 2019 7.289 7.289 7.269 7.282 11,737 -0.01(-0.09%)
Oct 22, 2019 7.276 7.289 7.235 7.289 58,976 +0.03(+0.44%)
Oct 21, 2019 7.276 7.276 7.244 7.256 40,206 +0.01(+0.18%)
Oct 18, 2019 7.250 7.276 7.218 7.244 31,979 +0.03(+0.36%)
Oct 17, 2019 7.224 7.275 7.205 7.218 13,175 +0.03(+0.45%)
Oct 16, 2019 7.173 7.212 7.173 7.186 15,284 +0.01(+0.18%)
Oct 15, 2019 7.160 7.263 7.160 7.173 85,862 +0.01(+0.09%)
Oct 14, 2019 7.160 7.189 7.158 7.167 16,150 -0.03(-0.45%)
Oct 11, 2019 7.173 7.212 7.173 7.199 31,043 -0.01(-0.18%)
Oct 10, 2019 7.141 7.224 7.103 7.212 28,865 +0.10(+1.35%)
Oct 09, 2019 7.128 7.179 7.103 7.115 89,228 -0.03(-0.36%)
Oct 08, 2019 7.160 7.179 7.122 7.141 23,653 -0.04(-0.53%)
Oct 07, 2019 7.230 7.230 7.103 7.179 48,904 -0.05(-0.70%)
Oct 04, 2019 7.128 7.230 7.110 7.230 44,308 +0.10(+1.43%)
Oct 03, 2019 7.154 7.154 7.096 7.128 58,279 -0.01(-0.09%)
Oct 02, 2019 7.128 7.135 7.074 7.135 80,479 +0.04(+0.54%)
Oct 01, 2019 7.109 7.128 7.077 7.096 86,195 +0.02(+0.27%)
Sep 30, 2019 7.058 7.077 7.049 7.077 67,974 +0.04(+0.54%)
Sep 27, 2019 7.058 7.058 7.007 7.039 20,897 -0.02(-0.27%)
Sep 26, 2019 7.039 7.061 7.014 7.058 47,993 +0.05(+0.67%)
Sep 25, 2019 6.995 7.011 6.992 7.011 24,105 +0.00(+0.06%)
Sep 24, 2019 7.026 7.039 6.988 7.007 56,751 -0.04(-0.54%)
Sep 23, 2019 7.014 7.045 7.001 7.045 86,753 +0.02(+0.27%)
Sep 20, 2019 7.014 7.042 6.988 7.026 62,377 -0.01(-0.18%)
Sep 19, 2019 7.014 7.052 6.995 7.039 57,280 +0.03(+0.45%)
Sep 18, 2019 6.995 7.007 6.983 7.007 17,428 -0.03(-0.45%)
Sep 17, 2019 6.975 7.039 6.963 7.039 48,541 +0.04(+0.55%)
Sep 16, 2019 6.982 7.001 6.946 7.001 22,303 +0.01(+0.18%)
Sep 13, 2019 6.950 7.020 6.950 6.988 37,080 +0.01(+0.18%)
Sep 12, 2019 6.995 7.010 6.937 6.975 53,682 +0.01(+0.18%)
Sep 11, 2019 6.963 7.019 6.950 6.963 73,928 -0.03(-0.36%)
Sep 10, 2019 6.944 6.988 6.944 6.988 29,253 +0.03(+0.36%)
Sep 09, 2019 6.950 6.975 6.925 6.963 86,085 -0.01(-0.18%)
Sep 06, 2019 6.988 6.988 6.936 6.975 42,258 +0.00(+0.00%)
Sep 05, 2019 6.994 7.029 6.944 6.975 104,210 -0.01(-0.09%)
Sep 04, 2019 6.887 7.007 6.887 6.982 124,980 +0.11(+1.56%)
Sep 03, 2019 6.956 6.983 6.868 6.874 95,803 -0.11(-1.63%)
Aug 30, 2019 6.963 6.991 6.927 6.988 80,401 +0.04(+0.64%)
Aug 29, 2019 6.925 6.982 6.923 6.944 65,581 +0.03(+0.46%)
Aug 28, 2019 6.855 6.925 6.855 6.912 68,330 +0.02(+0.32%)
Aug 27, 2019 6.944 6.944 6.887 6.890 28,226 -0.03(-0.41%)
Aug 26, 2019 6.925 6.925 6.862 6.918 60,128 -0.03(-0.45%)
Aug 23, 2019 6.937 6.963 6.906 6.950 38,934 -0.01(-0.09%)
Aug 22, 2019 6.956 7.001 6.950 6.956 38,440 -0.02(-0.27%)
Aug 21, 2019 6.906 7.039 6.906 6.975 85,119 +0.07(+1.01%)
Aug 20, 2019 6.944 6.944 6.874 6.906 64,987 +0.01(+0.09%)
Aug 19, 2019 6.950 6.950 6.881 6.900 62,482 -0.04(-0.55%)
Aug 16, 2019 6.767 6.941 6.767 6.937 33,870 +0.11(+1.67%)
Aug 15, 2019 6.931 6.950 6.789 6.824 96,317 -0.13(-1.82%)
Aug 14, 2019 7.108 7.108 6.767 6.950 249,357 -0.21(-3.00%)
Aug 13, 2019 7.159 7.171 7.146 7.165 43,991 -0.01(-0.18%)
Aug 12, 2019 7.152 7.190 7.152 7.178 37,018 -0.01(-0.18%)
Aug 09, 2019 7.114 7.190 7.089 7.190 61,725 +0.08(+1.16%)
Aug 08, 2019 7.152 7.183 7.096 7.108 165,831 -0.04(-0.61%)
Aug 07, 2019 7.139 7.152 7.100 7.152 65,559 +0.01(+0.09%)
Aug 06, 2019 7.114 7.146 7.102 7.146 28,973 +0.08(+1.06%)
Aug 05, 2019 7.121 7.146 7.039 7.070 98,167 -0.06(-0.88%)
Aug 02, 2019 7.039 7.139 7.039 7.133 76,191 +0.08(+1.07%)
Aug 01, 2019 6.976 7.114 6.976 7.058 101,049 +0.10(+1.44%)
Jul 31, 2019 6.976 7.008 6.957 6.957 112,997 -0.01(-0.09%)
Jul 30, 2019 7.014 7.044 6.957 6.964 108,547 -0.07(-0.98%)
Jul 29, 2019 7.058 7.092 7.014 7.033 39,541 +0.01(+0.18%)
Jul 26, 2019 7.020 7.045 7.014 7.020 41,602 +0.01(+0.09%)
Jul 25, 2019 7.077 7.089 7.014 7.014 37,856 -0.05(-0.71%)
Jul 24, 2019 7.070 7.114 7.064 7.064 46,397 -0.01(-0.09%)
Jul 23, 2019 7.052 7.070 7.033 7.070 30,302 +0.03(+0.36%)
Jul 22, 2019 7.052 7.077 7.039 7.045 125,080 -0.01(-0.09%)
Jul 19, 2019 7.133 7.133 7.052 7.052 60,251 -0.05(-0.71%)
Jul 18, 2019 7.139 7.181 7.102 7.102 46,569 -0.04(-0.53%)
Jul 17, 2019 7.277 7.277 7.133 7.139 62,167 -0.14(-1.98%)
Jul 16, 2019 7.202 7.284 7.202 7.284 45,029 +0.06(+0.88%)
Jul 15, 2019 7.165 7.221 7.146 7.220 15,415 +0.06(+0.77%)
Jul 12, 2019 7.202 7.215 7.121 7.165 18,330 -0.05(-0.70%)
Jul 11, 2019 7.171 7.290 7.171 7.215 37,066 +0.01(+0.09%)
Jul 10, 2019 7.177 7.208 7.152 7.208 51,872 +0.06(+0.78%)
Jul 09, 2019 7.140 7.179 7.109 7.152 29,913 -0.01(-0.17%)
Jul 08, 2019 7.146 7.177 7.142 7.165 30,867 -0.01(-0.17%)
Jul 05, 2019 7.111 7.184 7.111 7.177 19,742 +0.02(+0.35%)
Jul 03, 2019 7.152 7.152 7.136 7.152 37,879 +0.01(+0.09%)
Jul 02, 2019 7.103 7.152 7.091 7.146 63,297 +0.06(+0.79%)
Jul 01, 2019 7.053 7.103 7.053 7.090 53,379 +0.04(+0.53%)
Jun 28, 2019 7.028 7.078 7.028 7.053 33,545 +0.01(+0.18%)
Jun 27, 2019 7.053 7.096 7.015 7.040 53,896 +0.01(+0.09%)
Jun 26, 2019 7.028 7.053 7.028 7.034 41,534 +0.01(+0.18%)
Jun 25, 2019 7.090 7.090 7.022 7.022 75,879 -0.02(-0.35%)
Jun 24, 2019 7.109 7.109 7.023 7.046 34,011 -0.02(-0.26%)
Jun 21, 2019 7.040 7.096 7.028 7.065 43,818 +0.02(+0.27%)
Jun 20, 2019 7.152 7.152 7.012 7.046 107,605 -0.07(-1.05%)
Jun 19, 2019 7.146 7.146 7.085 7.121 31,290 -0.03(-0.44%)
Jun 18, 2019 7.159 7.162 7.134 7.152 33,364 -0.01(-0.09%)
Jun 17, 2019 7.119 7.224 7.119 7.159 41,654 +0.02(+0.35%)
Jun 14, 2019 7.171 7.177 7.115 7.134 32,903 -0.04(-0.61%)
Jun 13, 2019 7.240 7.274 7.168 7.177 15,837 -0.07(-1.03%)
Jun 12, 2019 7.127 7.252 7.127 7.252 34,001 +0.07(+1.04%)
Jun 11, 2019 7.196 7.196 7.146 7.177 22,843 +0.03(+0.48%)
Jun 10, 2019 7.115 7.149 7.070 7.143 46,291 +0.03(+0.39%)
Jun 07, 2019 7.084 7.115 7.084 7.115 24,566 +0.04(+0.61%)
Jun 06, 2019 7.072 7.094 7.047 7.072 38,748 +0.01(+0.09%)
Jun 05, 2019 7.016 7.066 7.016 7.066 41,559 +0.01(+0.18%)
Jun 04, 2019 7.066 7.066 7.041 7.054 51,524 -0.01(-0.18%)
Jun 03, 2019 7.035 7.072 7.000 7.066 44,437 +0.03(+0.44%)
May 31, 2019 6.992 7.035 6.986 7.035 24,243 +0.04(+0.62%)
May 30, 2019 7.004 7.016 6.992 6.992 11,968 +0.02(+0.27%)
May 29, 2019 6.967 7.023 6.967 6.973 21,364 +0.01(+0.09%)
May 28, 2019 7.010 7.029 6.967 6.967 36,573 -0.06(-0.79%)
May 24, 2019 7.023 7.029 6.992 7.023 12,606 +0.04(+0.62%)
May 23, 2019 7.023 7.023 6.967 6.979 36,974 -0.05(-0.70%)
May 22, 2019 7.047 7.054 7.023 7.029 34,051 -0.02(-0.35%)
May 21, 2019 7.029 7.054 7.029 7.054 13,054 +0.01(+0.09%)
May 20, 2019 7.010 7.060 7.010 7.047 42,619 +0.02(+0.35%)
May 17, 2019 7.004 7.054 7.004 7.023 18,263 +0.00(+0.00%)
May 16, 2019 7.023 7.044 6.992 7.023 23,189 -0.05(-0.70%)
May 15, 2019 6.998 7.072 6.997 7.072 36,673 +0.07(+1.06%)
May 14, 2019 7.029 7.029 6.992 6.998 37,903 +0.01(+0.09%)
May 13, 2019 7.047 7.047 6.961 6.992 57,634 -0.02(-0.26%)
May 10, 2019 6.930 7.029 6.911 7.010 29,091 +0.01(+0.09%)
May 09, 2019 7.004 7.004 6.943 7.004 21,724 +0.00(+0.00%)
May 08, 2019 6.979 7.004 6.979 7.004 59,076 +0.03(+0.44%)
May 07, 2019 7.004 7.004 6.973 6.973 29,925 -0.02(-0.26%)
May 06, 2019 6.924 6.998 6.906 6.992 45,020 -0.01(-0.18%)
May 03, 2019 6.951 7.004 6.946 7.004 46,224 +0.01(+0.18%)
May 02, 2019 6.918 6.992 6.910 6.992 103,950 +0.07(+1.07%)
May 01, 2019 6.924 6.924 6.881 6.918 30,960 +0.01(+0.18%)
Apr 30, 2019 6.881 6.906 6.869 6.906 45,534 +0.02(+0.36%)
Apr 29, 2019 6.875 6.881 6.832 6.881 41,919 +0.01(+0.09%)
Apr 26, 2019 6.820 6.875 6.814 6.875 13,183 +0.00(+0.00%)
Apr 25, 2019 6.875 6.887 6.838 6.875 39,313 -0.01(-0.16%)
Apr 24, 2019 6.837 6.890 6.837 6.886 18,060 -0.00(-0.02%)
Apr 23, 2019 6.850 6.893 6.802 6.887 23,771 +0.05(+0.72%)
Apr 22, 2019 6.838 6.848 6.758 6.838 22,925 -0.01(-0.18%)
Apr 18, 2019 6.881 6.906 6.832 6.850 19,694 -0.03(-0.45%)
Apr 17, 2019 6.826 6.887 6.826 6.881 21,940 +0.03(+0.45%)
Apr 16, 2019 6.875 6.875 6.832 6.850 16,665 -0.04(-0.54%)
Apr 15, 2019 6.887 6.912 6.850 6.887 28,109 -0.01(-0.09%)
Apr 12, 2019 6.814 7.004 6.807 6.893 58,757 +0.04(+0.63%)
Apr 11, 2019 6.850 6.850 6.801 6.850 25,710 +0.05(+0.72%)
Apr 10, 2019 6.746 6.857 6.746 6.801 35,962 -0.01(-0.09%)
Apr 09, 2019 6.820 6.820 6.789 6.807 36,440 -0.02(-0.36%)
Apr 08, 2019 6.820 6.832 6.801 6.832 41,443 +0.01(+0.18%)
Apr 05, 2019 6.790 6.832 6.790 6.820 38,525 +0.01(+0.09%)
Apr 04, 2019 6.814 6.832 6.783 6.814 39,191 +0.00(+0.00%)
Apr 03, 2019 6.807 6.844 6.777 6.814 42,920 +0.02(+0.36%)
Apr 02, 2019 6.789 6.801 6.759 6.789 56,281 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.